Skip to main content
logo
Filtisac S.A. (BRVM:FTSC)
Ivory Coast flag Ivory Coast · Delayed Price · Currency is XOF
2,185.00
+425.67 (24.20%)
At close: Sep 26, 2025

Filtisac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20254,060.001,759.331,759.333,760.001,759.33-7.39%28,165
Sep 24, 20254,385.001,899.701,899.704,060.001,899.70-7.41%17,681
Sep 23, 20254,605.002,051.772,051.774,385.002,051.77-4.78%30,878
Sep 22, 20254,600.002,154.712,154.714,605.002,154.710.11%24,606
Sep 19, 20254,635.002,152.372,152.374,600.002,152.37-0.76%31,021
Sep 18, 20254,610.002,168.752,168.754,635.002,168.750.54%12,053
Sep 17, 20254,600.002,157.052,157.054,610.002,157.050.22%22,467
Sep 16, 20254,760.002,152.372,152.374,600.002,152.37-3.36%13,827
Sep 15, 20254,790.002,227.242,227.244,760.002,227.24-0.63%12,752
Sep 12, 20254,790.002,241.272,241.274,790.002,241.27-8,261
Sep 11, 20254,790.002,241.272,241.274,790.002,241.27-25,046
Sep 10, 20254,785.002,241.272,241.274,790.002,241.270.10%10,825
Sep 9, 20254,775.002,238.942,238.944,785.002,238.940.21%14,513
Sep 8, 20254,760.002,234.262,234.264,775.002,234.260.32%7,755
Sep 5, 20254,715.002,227.242,227.244,760.002,227.240.95%9,334
Sep 3, 20254,710.002,206.182,206.184,715.002,206.180.11%6,590
Sep 2, 20254,790.002,203.842,203.844,710.002,203.84-1.67%8,291
Sep 1, 20254,790.002,241.272,241.274,790.002,241.27-9,712
Aug 29, 20254,850.002,241.272,241.274,790.002,241.27-1.24%9,349
Aug 28, 20254,885.002,269.352,269.354,850.002,269.35-0.72%6,214
Aug 27, 20254,875.002,285.732,285.734,885.002,285.730.21%11,617
Aug 26, 20254,920.002,281.052,281.054,875.002,281.05-0.91%6,877
Aug 25, 20254,850.002,302.102,302.104,920.002,302.101.44%7,632
Aug 22, 20254,800.002,269.352,269.354,850.002,269.351.04%2,899
Aug 21, 20254,780.002,245.952,245.954,800.002,245.950.42%8,716
Aug 20, 20254,785.002,236.602,236.604,780.002,236.60-0.10%5,518
Aug 19, 20254,705.002,238.942,238.944,785.002,238.941.70%4,780
Aug 18, 20254,750.002,201.502,201.504,705.002,201.50-0.95%10,317
Aug 14, 20254,805.002,222.562,222.564,750.002,222.56-1.14%1,362
Aug 13, 20254,815.002,248.292,248.294,805.002,248.29-0.21%3,507
Aug 12, 20254,825.002,252.972,252.974,815.002,252.97-0.21%2,806
Aug 11, 20254,810.002,257.652,257.654,825.002,257.650.31%4,503
Aug 8, 20254,900.002,250.632,250.634,810.002,250.63-1.84%11,785
Aug 6, 20254,875.002,292.742,292.744,900.002,292.740.51%2,567
Aug 5, 20254,905.002,281.052,281.054,875.002,281.05-0.61%2,715
Aug 4, 20254,950.002,295.082,295.084,905.002,295.08-0.91%2,380
Aug 1, 20254,990.002,316.142,316.144,950.002,316.14-0.80%3,215
Jul 31, 20254,850.002,334.862,334.864,990.002,334.862.89%2,294
Jul 30, 20254,800.002,269.352,269.354,850.002,269.351.04%9,003
Jul 29, 20254,690.002,245.952,245.954,800.002,245.952.35%2,750
Jul 28, 20254,860.002,194.482,194.484,690.002,194.48-3.50%5,288
Jul 25, 20255,145.002,274.032,274.034,860.002,274.03-5.54%4,554
Jul 24, 20255,045.002,407.382,407.385,145.002,407.381.98%42,660
Jul 23, 20254,695.002,360.592,360.595,045.002,360.597.45%21,754
Jul 22, 20254,500.002,196.822,196.824,695.002,196.824.33%31,889
Jul 21, 20254,370.002,105.582,105.584,500.002,105.582.97%42,771
Jul 18, 20254,300.002,044.752,044.754,370.002,044.751.63%3,803
Jul 17, 20254,360.002,012.002,012.004,300.002,012.00-1.38%7,743
Jul 16, 20254,325.002,040.072,040.074,360.002,040.070.81%22,677
Jul 15, 20254,325.002,023.702,023.704,325.002,023.70-8,022